First Foundation (FFWM) Stock Chart & Stock Price History $4.92 +0.02 (+0.41%) As of 08/8/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrendsBuy This Stock First Foundation Stock Price Performance The First Foundation (FFWM) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 11.67%, reflecting recent market activity. As of the latest close, First Foundation traded at $4.92 with a market cap of $405.34 million and volume of 1.29 million shares. Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.53%1 Month Performance-11.67% FFWM Stock Chart for Sunday, August, 10, 2025 FFWM Chart by TradingView First Foundation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$4.94$4.92-0.40%$5.04$4.821.29 million shs$405.34 million08/07/2025$5.09$4.94-2.95%$5.14$4.89534,259 shs$407.01 million08/06/2025$5.10$5.09-0.20%$5.13$5.02938,737 shs$419.37 million08/05/2025$5.10$5.10$5.16$5.041.49 million shs$420.17 million08/04/2025$4.80$5.10+6.25%$5.15$4.751.41 million shs$420.19 million08/01/2025$4.86$4.80-1.23%$4.85$4.592.68 million shs$395.47 million07/31/2025$4.87$4.86-0.21%$4.93$4.682.45 million shs$400.42 million07/30/2025$4.93$4.87-1.22%$5.00$4.801.10 million shs$401.22 million07/29/2025$4.99$4.93-1.20%$5.04$4.91876,358 shs$406.18 million07/28/2025$4.96$4.99+0.60%$5.01$4.881.59 million shs$411.13 million Get the Latest News and Ratings for FFWM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$5.12$4.96-3.13%$5.11$4.931.20 million shs$408.65 million07/24/2025$5.36$5.12-4.48%$5.37$5.11715,268 shs$421.82 million07/23/2025$5.35$5.36+0.19%$5.39$5.29634,557 shs$441.61 million07/22/2025$5.31$5.35+0.75%$5.38$5.26550,727 shs$440.79 million07/21/2025$5.35$5.31-0.75%$5.45$5.28582,035 shs$437.47 million07/18/2025$5.31$5.35+0.75%$5.39$5.27570,203 shs$440.79 million07/17/2025$5.25$5.31+1.14%$5.37$5.24848,857 shs$437.47 million07/16/2025$5.22$5.25+0.57%$5.32$5.11877,272 shs$432.55 million07/15/2025$5.51$5.22-5.26%$5.54$5.21746,610 shs$430.06 million07/14/2025$5.46$5.51+0.92%$5.55$5.45702,703 shs$453.95 million07/11/2025$5.57$5.46-1.97%$5.56$5.451.23 million shs$449.83 million07/10/2025$5.54$5.57+0.54%$5.63$5.48862,363 shs$458.91 million07/09/2025$5.53$5.54+0.18%$5.59$5.49351,706 shs$456.44 million Related Companies Columbia Financial Stock Price Chart Coastal Financial Stock Price Chart Live Oak Bancshares Stock Price Chart Merchants Bancorp Stock Price Chart Bitdeer Technologies Group Stock Price Chart Triumph Financial Stock Price Chart Guild Stock Price Chart QCR Stock Price Chart Byline Bancorp Stock Price Chart Bank First National Stock Price Chart Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FFWM) was last updated on 8/10/2025 by MarketBeat.com Staff From Our PartnersI trusted Trump and got screwedPorter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThe stealth altcoin the financial world is underestimatingThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Foundation Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Foundation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
